JNJ - Johnson & Johnson

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200710C001000002020-07-06 11:07AM EDT100.0043.4740.8044.40+43.47-74222.66%
JNJ200710C001050002020-06-26 11:07AM EDT105.0033.8036.4539.35+33.80-11243.75%
JNJ200710C001100002020-06-26 2:27PM EDT110.0027.7530.6034.60+27.75-32168.75%
JNJ200710C001150002020-06-30 9:45AM EDT115.0023.6525.8029.50+23.65--0152.34%
JNJ200710C001200002020-06-30 2:36PM EDT120.0019.3021.4523.85+19.30-12126.56%
JNJ200710C001250002020-07-02 11:01AM EDT125.0015.7516.8018.65+15.75-12108.79%
JNJ200710C001300002020-07-09 11:23AM EDT130.0011.4111.6014.40+11.41-9.23%72199.41%
JNJ200710C001310002020-06-30 10:26AM EDT131.008.2010.8512.85+8.20-5184.86%
JNJ200710C001320002020-07-09 5:03PM EDT132.0016.919.8510.95+16.91--184.57%
JNJ200710C001330002020-07-09 10:59AM EDT133.009.358.509.95+9.35+12.24%1178.42%
JNJ200710C001340002020-07-06 10:10AM EDT134.008.486.959.45+8.48-1292.68%
JNJ200710C001350002020-07-09 9:30AM EDT135.007.956.758.10+7.95+4.33%13472.36%
JNJ200710C001360002020-07-07 3:09PM EDT136.007.725.757.60+7.72-13683.15%
JNJ200710C001370002020-07-09 11:25AM EDT137.004.455.256.05+4.45-34.07%111757.03%
JNJ200710C001380002020-07-09 11:41AM EDT138.003.224.254.90+3.22-44.48%410644.63%
JNJ200710C001390002020-07-09 1:54PM EDT139.003.613.353.85+3.61-19.78%635136.13%
JNJ200710C001400002020-07-09 3:48PM EDT140.003.242.492.99+3.24+26.56%4930933.79%
JNJ200710C001410002020-07-09 3:45PM EDT141.001.911.532.09+1.91-27.65%6247728.71%
JNJ200710C001420002020-07-09 3:55PM EDT142.001.080.901.37+1.08-31.65%15247526.37%
JNJ200710C001430002020-07-09 3:56PM EDT143.000.590.530.74+0.59-47.79%48951823.10%
JNJ200710C001440002020-07-09 3:55PM EDT144.000.280.200.45+0.28-49.09%25670924.46%
JNJ200710C001450002020-07-09 3:59PM EDT145.000.180.100.18+0.18-40.00%28989622.46%
JNJ200710C001460002020-07-09 3:55PM EDT146.000.080.050.16+0.08-55.56%21040927.15%
JNJ200710C001470002020-07-09 3:32PM EDT147.000.050.020.10+0.05-44.44%18848028.91%
JNJ200710C001480002020-07-09 3:02PM EDT148.000.060.020.07+0.06-3822431.25%
JNJ200710C001490002020-07-09 3:48PM EDT149.000.030.010.07+0.03+200.00%717735.55%
JNJ200710C001500002020-07-09 3:48PM EDT150.000.020.010.03+0.02-2085834.38%
JNJ200710C001525002020-07-09 11:10AM EDT152.500.010.000.03+0.01-1045243.36%
JNJ200710C001550002020-07-08 9:43AM EDT155.000.010.000.01+0.01-635145.31%
JNJ200710C001575002020-07-09 11:30AM EDT157.500.010.000.01+0.01-38150.00%
JNJ200710C001600002020-07-07 10:19AM EDT160.000.010.000.04+0.01-322165.63%
JNJ200710C001625002020-07-08 12:44PM EDT162.500.010.000.01+0.01-39862.50%
JNJ200710C001650002020-07-07 11:36AM EDT165.000.010.000.01+0.01-1517468.75%
JNJ200710C001675002020-07-01 9:33AM EDT167.500.010.000.03+0.01-24884.38%
JNJ200710C001700002020-06-24 10:08AM EDT170.000.020.000.17+0.02-1202113.67%
JNJ200710C001725002020-07-09 5:03PM EDT172.500.260.000.43+0.26--1141.02%
JNJ200710C001750002020-06-15 10:32AM EDT175.000.010.000.24+0.01-14135.94%
JNJ200710C001800002020-07-09 5:03PM EDT180.000.220.001.66+0.22--20216.80%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JNJ200710P001000002020-06-26 11:33AM EDT100.000.030.000.05+0.03-5373184.38%
JNJ200710P001050002020-06-29 11:55AM EDT105.000.030.000.31+0.03--50205.47%
JNJ200710P001100002020-06-29 11:56AM EDT110.000.050.000.02+0.05-35126.56%
JNJ200710P001150002020-06-29 12:08PM EDT115.000.050.002.07+0.05-55227.34%
JNJ200710P001200002020-06-26 2:17PM EDT120.000.260.000.29+0.26-69124.22%
JNJ200710P001250002020-07-07 3:43PM EDT125.000.030.000.02+0.03-128968.75%
JNJ200710P001280002020-07-02 3:47PM EDT128.000.030.000.03+0.03-11859.38%
JNJ200710P001290002020-07-06 10:39AM EDT129.000.020.000.03+0.02-112256.25%
JNJ200710P001300002020-07-09 10:06AM EDT130.000.020.000.08+0.02-50.00%314159.38%
JNJ200710P001310002020-07-02 11:07AM EDT131.000.100.000.30+0.10-203369.53%
JNJ200710P001320002020-07-09 10:23AM EDT132.000.020.000.07+0.02-33.33%222355.66%
JNJ200710P001330002020-07-09 1:16PM EDT133.000.030.000.05+0.03-50.00%114648.05%
JNJ200710P001340002020-07-09 3:43PM EDT134.000.040.010.05+0.04-33.33%1453443.75%
JNJ200710P001350002020-07-09 12:45PM EDT135.000.070.000.12+0.07+40.00%6432046.48%
JNJ200710P001360002020-07-09 10:43AM EDT136.000.070.000.28+0.07-416351.27%
JNJ200710P001370002020-07-09 11:45AM EDT137.000.220.030.13+0.22+175.00%1957637.01%
JNJ200710P001380002020-07-09 3:58PM EDT138.000.110.040.18+0.11-10244934.47%
JNJ200710P001390002020-07-09 3:39PM EDT139.000.190.060.26+0.19-22233132.23%
JNJ200710P001400002020-07-09 3:58PM EDT140.000.220.130.31+0.22-21.43%3101,22927.59%
JNJ200710P001410002020-07-09 3:44PM EDT141.000.350.260.62+0.35-14.63%2501,06229.25%
JNJ200710P001420002020-07-09 3:55PM EDT142.000.640.520.74+0.64+10.34%46989823.00%
JNJ200710P001430002020-07-09 3:52PM EDT143.001.090.971.37+1.09-27.33%7524126.03%
JNJ200710P001440002020-07-09 3:18PM EDT144.001.461.371.97+1.46-28.78%2013224.71%
JNJ200710P001450002020-07-09 2:36PM EDT145.002.352.363.10+2.35-18.97%3622035.99%
JNJ200710P001460002020-07-08 3:51PM EDT146.003.202.284.40+3.20-32952.05%
JNJ200710P001470002020-07-09 10:43AM EDT147.004.554.404.95+4.55+26.39%1714044.53%
JNJ200710P001480002020-07-09 1:48PM EDT148.005.633.407.20+5.63-48.72%105389.36%
JNJ200710P001490002020-06-30 11:09AM EDT149.0010.135.557.50+10.13-31175.83%
JNJ200710P001500002020-07-09 10:18AM EDT150.006.437.258.60+6.43-2.72%63860.74%
JNJ200710P001550002020-06-17 10:25AM EDT155.0010.4011.4014.20+10.40-1078.91%
JNJ200710P001575002020-06-15 3:30PM EDT157.5016.5313.8015.70+16.53-626112.21%
JNJ200710P001600002020-07-09 5:03PM EDT160.0013.8516.5018.10+13.85--5119.24%
JNJ200710P001850002020-07-01 1:17PM EDT185.0043.8540.4544.25+43.85--10283.59%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more